Medallion Financial Corp. MFIN
NASDAQ · United States · Finance
$11.92+0.03 (+0.25%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $11.92 | +0.25% | $11.89 | $12.05 | $11.76 | 44.45K |
| 2026-09-30 | $11.89 | -1.25% | $12.00 | $12.08 | $11.89 | 63.40K |
| 2026-09-29 | $12.04 | -0.08% | $12.08 | $12.10 | $11.72 | 88.80K |
| 2026-09-28 | $12.05 | +0.75% | $11.96 | $12.08 | $11.88 | 62.30K |
| 2026-09-25 | $11.96 | +1.10% | $11.77 | $11.97 | $11.71 | 64.70K |
| 2026-09-24 | $11.83 | +2.51% | $11.53 | $11.84 | $11.48 | 80.00K |
| 2026-09-23 | $11.54 | -4.63% | $12.09 | $12.09 | $11.39 | 145.20K |
| 2026-09-22 | $12.10 | +1.26% | $11.96 | $12.11 | $11.90 | 53.60K |
| 2026-09-21 | $11.95 | -0.25% | $12.03 | $12.08 | $11.92 | 46.60K |
| 2026-09-18 | $11.98 | +0.84% | $11.83 | $12.02 | $11.73 | 199.20K |
| 2026-09-17 | $11.88 | +0.34% | $11.97 | $12.08 | $11.86 | 41.70K |
| 2026-09-16 | $11.84 | -2.47% | $12.15 | $12.17 | $11.82 | 77.60K |
| 2026-09-15 | $12.14 | +0.58% | $11.94 | $12.16 | $11.94 | 54.10K |
| 2026-09-14 | $12.07 | +0.17% | $11.40 | $12.20 | $11.40 | 53.00K |
| 2026-09-11 | $12.05 | -0.66% | $12.26 | $12.26 | $12.04 | 60.50K |
| 2026-09-10 | $12.13 | +0.17% | $12.08 | $12.18 | $11.98 | 41.60K |
| 2026-09-09 | $12.11 | +0.17% | $12.05 | $12.11 | $11.93 | 81.60K |
| 2026-09-08 | $12.09 | -1.06% | $12.14 | $12.21 | $11.94 | 51.50K |
| 2026-09-04 | $12.22 | +1.75% | $11.93 | $12.23 | $11.93 | 35.20K |
| 2026-09-03 | $12.01 | +0.59% | $11.94 | $12.07 | $11.94 | 40.20K |
| 2026-09-02 | $11.94 | +0.76% | $11.92 | $12.07 | $11.85 | 52.70K |
| 2026-09-01 | $11.85 | +0.25% | $11.76 | $11.89 | $11.68 | 66.20K |
| 2026-08-31 | $11.82 | -1.09% | $11.92 | $11.95 | $11.74 | 67.70K |
| 2026-08-28 | $11.95 | +1.19% | $11.85 | $12.00 | $11.73 | 52.60K |
| 2026-08-27 | $11.81 | +0.77% | $11.66 | $11.96 | $11.61 | 80.20K |
| 2026-08-26 | $11.72 | -2.17% | $12.00 | $12.07 | $11.68 | 67.70K |
| 2026-08-25 | $11.98 | +2.83% | $11.72 | $11.98 | $11.66 | 72.10K |
| 2026-08-24 | $11.65 | -0.26% | $11.68 | $11.80 | $11.62 | 91.20K |
| 2026-08-21 | $11.68 | +2.01% | $11.45 | $11.75 | $11.44 | 115.30K |
| 2026-08-20 | $11.45 | +0.17% | $11.32 | $11.48 | $11.30 | 58.50K |
| 2026-08-19 | $11.43 | +0.88% | $11.30 | $11.55 | $11.28 | 65.70K |
| 2026-08-18 | $11.33 | +2.07% | $11.11 | $11.45 | $11.04 | 72.20K |
| 2026-08-17 | $11.10 | -3.31% | $11.34 | $11.35 | $11.05 | 79.50K |
| 2026-08-14 | $11.48 | +0.44% | $11.43 | $11.57 | $11.35 | 70.20K |
| 2026-08-13 | $11.43 | +2.05% | $11.20 | $11.50 | $11.20 | 81.40K |
| 2026-08-12 | $11.20 | +1.54% | $10.98 | $11.29 | $10.90 | 105.50K |
| 2026-08-11 | $11.03 | +1.66% | $10.91 | $11.16 | $10.83 | 95.90K |
| 2026-08-10 | $10.85 | -0.46% | $10.91 | $10.94 | $10.57 | 153.90K |
| 2026-08-07 | $10.90 | +0.55% | $10.83 | $10.96 | $10.75 | 56.90K |
| 2026-08-06 | $10.84 | +0.46% | $10.77 | $11.02 | $10.72 | 62.40K |
| 2026-08-05 | $10.79 | -1.01% | $11.05 | $11.05 | $10.69 | 76.60K |
| 2026-08-04 | $10.90 | +2.83% | $10.62 | $10.99 | $10.41 | 246.60K |
| 2026-08-03 | $10.60 | +6.64% | $10.08 | $10.60 | $10.00 | 73.40K |
| 2026-07-31 | $9.94 | -1.58% | $10.11 | $10.12 | $9.81 | 31.20K |
| 2026-07-30 | $10.10 | +1.71% | $9.89 | $10.36 | $9.89 | 42.90K |
| 2026-07-29 | $9.93 | +0.10% | $9.93 | $9.99 | $9.81 | 31.10K |
| 2026-07-28 | $9.92 | +1.33% | $9.87 | $10.06 | $9.87 | 21.40K |
| 2026-07-27 | $9.79 | +0.20% | $9.80 | $9.94 | $9.79 | 15.40K |
| 2026-07-24 | $9.77 | +2.20% | $9.62 | $9.87 | $9.41 | 36.50K |
| 2026-07-23 | $9.56 | -1.75% | $9.62 | $9.67 | $9.50 | 21.40K |
| 2026-07-22 | $9.73 | +0.10% | $9.71 | $9.76 | $9.59 | 29.20K |
| 2026-07-21 | $9.72 | -0.72% | $9.76 | $9.82 | $9.57 | 61.50K |
| 2026-07-20 | $9.79 | -1.61% | $9.92 | $10.09 | $9.76 | 29.80K |
| 2026-07-17 | $9.95 | -2.74% | $10.18 | $10.25 | $9.92 | 32.10K |
| 2026-07-16 | $10.23 | +1.69% | $10.04 | $10.33 | $10.04 | 42.30K |
| 2026-07-15 | $10.06 | +0.90% | $9.97 | $10.20 | $9.93 | 36.80K |
| 2026-07-14 | $9.97 | -0.10% | $10.02 | $10.15 | $9.87 | 35.60K |
| 2026-07-13 | $9.98 | -0.20% | $10.03 | $10.12 | $9.90 | 26.10K |
| 2026-07-10 | $10.00 | +0.30% | $10.04 | $10.09 | $9.85 | 31.50K |
| 2026-07-09 | $9.97 | +1.42% | $9.82 | $10.01 | $9.82 | 41.20K |
| 2026-07-08 | $9.83 | -1.11% | $9.87 | $10.37 | $9.82 | 32.40K |
| 2026-07-07 | $9.94 | -1.00% | $10.09 | $10.38 | $9.88 | 27.10K |
| 2026-07-06 | $10.04 | -0.79% | $10.08 | $10.16 | $9.98 | 38.50K |
| 2026-07-02 | $10.12 | -2.13% | $10.35 | $10.39 | $10.02 | 35.40K |
| 2026-07-01 | $10.34 | +1.27% | $10.22 | $10.38 | $10.01 | 95.50K |
| 2026-06-30 | $10.21 | -0.87% | $10.26 | $10.33 | $10.15 | 112.90K |
| 2026-06-29 | $10.30 | 0.00% | $10.23 | $10.30 | $9.99 | 96.40K |
| 2026-06-26 | $10.30 | +3.31% | $10.00 | $10.45 | $9.91 | 532.10K |
| 2026-06-25 | $9.97 | +0.20% | $10.00 | $10.00 | $9.89 | 37.30K |
| 2026-06-24 | $9.95 | +3.00% | $9.61 | $10.15 | $9.49 | 132.40K |
| 2026-06-23 | $9.66 | +2.99% | $9.40 | $9.80 | $9.40 | 80.60K |
| 2026-06-22 | $9.38 | -1.57% | $9.53 | $9.62 | $9.36 | 35.50K |
| 2026-06-18 | $9.53 | +0.11% | $9.59 | $9.69 | $9.38 | 81.80K |
| 2026-06-17 | $9.52 | -3.55% | $9.89 | $9.93 | $9.47 | 75.20K |
| 2026-06-16 | $9.87 | +0.20% | $9.90 | $10.09 | $9.82 | 547.20K |
| 2026-06-15 | $9.85 | +0.41% | $9.82 | $9.92 | $9.76 | 61.60K |
| 2026-06-12 | $9.81 | 0.00% | $9.71 | $9.95 | $9.71 | 61.20K |
| 2026-06-11 | $9.81 | -0.91% | $9.95 | $10.19 | $9.75 | 106.90K |
| 2026-06-10 | $9.90 | +2.80% | $9.68 | $9.95 | $9.68 | 480.40K |
| 2026-06-09 | $9.63 | -0.10% | $9.61 | $9.85 | $9.61 | 62.70K |
| 2026-06-08 | $9.64 | +0.84% | $9.59 | $9.75 | $9.57 | 39.00K |
| 2026-06-05 | $9.56 | -0.73% | $9.63 | $9.70 | $9.54 | 59.20K |
| 2026-06-04 | $9.63 | +0.63% | $9.56 | $9.80 | $9.56 | 47.60K |
| 2026-06-03 | $9.57 | -2.64% | $9.70 | $9.77 | $9.55 | 42.40K |
| 2026-06-02 | $9.83 | -0.20% | $9.71 | $9.90 | $9.71 | 42.60K |
| 2026-06-01 | $9.85 | +1.23% | $9.74 | $9.90 | $9.60 | 77.60K |
| 2026-05-29 | $9.73 | +0.62% | $9.59 | $9.86 | $9.57 | 85.10K |
| 2026-05-28 | $9.67 | +0.83% | $9.54 | $9.70 | $9.45 | 38.80K |
| 2026-05-27 | $9.59 | 0.00% | $9.61 | $9.73 | $9.48 | 28.40K |
| 2026-05-26 | $9.59 | +1.70% | $9.37 | $9.75 | $9.37 | 54.90K |